2107 東洋精糖(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 118 | 121 | 117 | 117 | 36,000 | 1,170 |
| 2007-12-27 | 120 | 120 | 118 | 119 | 48,000 | 1,190 |
| 2007-12-26 | 116 | 120 | 116 | 118 | 91,000 | 1,180 |
| 2007-12-25 | 120 | 122 | 115 | 116 | 209,000 | 1,160 |
| 2007-12-21 | 117 | 118 | 116 | 118 | 159,000 | 1,180 |
| 2007-12-20 | 119 | 120 | 116 | 118 | 154,000 | 1,180 |
| 2007-12-19 | 122 | 122 | 119 | 119 | 67,000 | 1,190 |
| 2007-12-18 | 118 | 123 | 116 | 121 | 143,000 | 1,210 |
| 2007-12-17 | 119 | 120 | 118 | 119 | 168,000 | 1,190 |
| 2007-12-14 | 123 | 124 | 120 | 121 | 236,000 | 1,210 |
| 2007-12-13 | 123 | 124 | 122 | 123 | 112,000 | 1,230 |
| 2007-12-12 | 124 | 124 | 122 | 122 | 146,000 | 1,220 |
| 2007-12-11 | 125 | 126 | 125 | 125 | 127,000 | 1,250 |
| 2007-12-10 | 126 | 127 | 124 | 124 | 127,000 | 1,240 |
| 2007-12-07 | 128 | 129 | 125 | 127 | 203,000 | 1,270 |
| 2007-12-06 | 132 | 133 | 126 | 128 | 104,000 | 1,280 |
| 2007-12-05 | 128 | 130 | 127 | 130 | 38,000 | 1,300 |
| 2007-12-04 | 131 | 133 | 129 | 129 | 62,000 | 1,290 |
| 2007-12-03 | 133 | 134 | 131 | 131 | 89,000 | 1,310 |
| 2007-11-30 | 129 | 133 | 128 | 131 | 123,000 | 1,310 |
| 2007-11-29 | 132 | 134 | 128 | 130 | 84,000 | 1,300 |
| 2007-11-28 | 131 | 132 | 129 | 131 | 24,000 | 1,310 |
| 2007-11-27 | 130 | 132 | 127 | 132 | 63,000 | 1,320 |
| 2007-11-26 | 127 | 134 | 127 | 134 | 88,000 | 1,340 |
| 2007-11-22 | 120 | 128 | 120 | 127 | 101,000 | 1,270 |
| 2007-11-21 | 125 | 129 | 125 | 125 | 98,000 | 1,250 |
| 2007-11-20 | 126 | 130 | 121 | 126 | 106,000 | 1,260 |
| 2007-11-19 | 130 | 135 | 126 | 131 | 132,000 | 1,310 |
| 2007-11-16 | 134 | 134 | 127 | 130 | 45,000 | 1,300 |
| 2007-11-15 | 133 | 136 | 133 | 134 | 141,000 | 1,340 |
| 2007-11-14 | 127 | 133 | 127 | 132 | 101,000 | 1,320 |
| 2007-11-13 | 120 | 130 | 119 | 126 | 181,000 | 1,260 |
| 2007-11-12 | 125 | 125 | 118 | 120 | 174,000 | 1,200 |
| 2007-11-09 | 128 | 132 | 128 | 129 | 119,000 | 1,290 |
| 2007-11-08 | 127 | 130 | 126 | 128 | 102,000 | 1,280 |
| 2007-11-07 | 135 | 137 | 129 | 132 | 171,000 | 1,320 |
| 2007-11-06 | 131 | 137 | 131 | 136 | 119,000 | 1,360 |
| 2007-11-05 | 137 | 137 | 133 | 133 | 122,000 | 1,330 |
| 2007-11-02 | 136 | 139 | 136 | 136 | 130,000 | 1,360 |
| 2007-11-01 | 142 | 142 | 138 | 139 | 198,000 | 1,390 |
| 2007-10-31 | 137 | 143 | 137 | 142 | 122,000 | 1,420 |
| 2007-10-30 | 141 | 142 | 137 | 140 | 188,000 | 1,400 |
| 2007-10-29 | 145 | 145 | 141 | 142 | 230,000 | 1,420 |
| 2007-10-26 | 146 | 146 | 139 | 145 | 384,000 | 1,450 |
| 2007-10-25 | 151 | 153 | 141 | 144 | 1,069,000 | 1,440 |
| 2007-10-24 | 135 | 166 | 135 | 155 | 5,349,000 | 1,550 |
| 2007-10-23 | 119 | 120 | 118 | 120 | 31,000 | 1,200 |
| 2007-10-22 | 117 | 120 | 115 | 119 | 62,000 | 1,190 |
| 2007-10-19 | 125 | 125 | 121 | 122 | 69,000 | 1,220 |
| 2007-10-18 | 123 | 125 | 123 | 125 | 41,000 | 1,250 |
| 2007-10-17 | 127 | 128 | 121 | 122 | 121,000 | 1,220 |
| 2007-10-16 | 127 | 128 | 125 | 127 | 63,000 | 1,270 |
| 2007-10-15 | 127 | 129 | 126 | 126 | 84,000 | 1,260 |
| 2007-10-12 | 127 | 128 | 126 | 126 | 46,000 | 1,260 |
| 2007-10-11 | 126 | 127 | 125 | 126 | 73,000 | 1,260 |
| 2007-10-10 | 131 | 131 | 126 | 127 | 91,000 | 1,270 |
| 2007-10-09 | 132 | 132 | 128 | 128 | 78,000 | 1,280 |
| 2007-10-05 | 132 | 136 | 128 | 130 | 496,000 | 1,300 |
| 2007-10-04 | 124 | 129 | 122 | 127 | 257,000 | 1,270 |
| 2007-10-03 | 122 | 125 | 121 | 125 | 114,000 | 1,250 |
| 2007-10-02 | 122 | 123 | 119 | 120 | 90,000 | 1,200 |
| 2007-10-01 | 121 | 123 | 121 | 121 | 25,000 | 1,210 |
| 2007-09-28 | 125 | 126 | 121 | 121 | 73,000 | 1,210 |
| 2007-09-27 | 121 | 125 | 121 | 125 | 43,000 | 1,250 |
| 2007-09-26 | 119 | 122 | 118 | 122 | 22,000 | 1,220 |
| 2007-09-25 | 118 | 118 | 116 | 117 | 16,000 | 1,170 |
| 2007-09-21 | 116 | 118 | 116 | 117 | 26,000 | 1,170 |
| 2007-09-20 | 121 | 122 | 117 | 117 | 53,000 | 1,170 |
| 2007-09-19 | 117 | 125 | 117 | 123 | 191,000 | 1,230 |
| 2007-09-18 | 118 | 120 | 115 | 115 | 49,000 | 1,150 |
| 2007-09-14 | 120 | 121 | 119 | 119 | 189,000 | 1,190 |
| 2007-09-13 | 119 | 120 | 119 | 119 | 19,000 | 1,190 |
| 2007-09-12 | 122 | 123 | 119 | 119 | 42,000 | 1,190 |
| 2007-09-11 | 119 | 121 | 117 | 119 | 35,000 | 1,190 |
| 2007-09-10 | 120 | 120 | 117 | 120 | 32,000 | 1,200 |
| 2007-09-07 | 121 | 122 | 121 | 121 | 38,000 | 1,210 |
| 2007-09-06 | 122 | 125 | 122 | 123 | 47,000 | 1,230 |
| 2007-09-05 | 129 | 129 | 127 | 127 | 43,000 | 1,270 |
| 2007-09-04 | 131 | 131 | 128 | 128 | 36,000 | 1,280 |
| 2007-09-03 | 130 | 135 | 126 | 132 | 91,000 | 1,320 |
| 2007-08-31 | 124 | 126 | 124 | 126 | 55,000 | 1,260 |
| 2007-08-30 | 126 | 127 | 126 | 126 | 13,000 | 1,260 |
| 2007-08-29 | 127 | 127 | 125 | 125 | 40,000 | 1,250 |
| 2007-08-28 | 127 | 128 | 127 | 127 | 25,000 | 1,270 |
| 2007-08-27 | 129 | 130 | 127 | 127 | 48,000 | 1,270 |
| 2007-08-24 | 129 | 129 | 126 | 127 | 43,000 | 1,270 |
| 2007-08-23 | 124 | 129 | 124 | 128 | 209,000 | 1,280 |
| 2007-08-22 | 125 | 128 | 121 | 125 | 41,000 | 1,250 |
| 2007-08-21 | 123 | 127 | 123 | 127 | 70,000 | 1,270 |
| 2007-08-20 | 125 | 128 | 120 | 125 | 131,000 | 1,250 |
| 2007-08-17 | 127 | 129 | 120 | 121 | 117,000 | 1,210 |
| 2007-08-16 | 130 | 131 | 117 | 130 | 331,000 | 1,300 |
| 2007-08-15 | 138 | 139 | 135 | 135 | 56,000 | 1,350 |
| 2007-08-14 | 140 | 140 | 140 | 140 | 27,000 | 1,400 |
| 2007-08-13 | 141 | 141 | 135 | 141 | 219,000 | 1,410 |
| 2007-08-10 | 142 | 142 | 140 | 140 | 75,000 | 1,400 |
| 2007-08-09 | 147 | 147 | 144 | 144 | 62,000 | 1,440 |
| 2007-08-08 | 149 | 150 | 145 | 147 | 80,000 | 1,470 |
| 2007-08-07 | 149 | 151 | 148 | 148 | 48,000 | 1,480 |
| 2007-08-06 | 147 | 149 | 147 | 149 | 14,000 | 1,490 |
| 2007-08-03 | 149 | 149 | 147 | 149 | 27,000 | 1,490 |
| 2007-08-02 | 148 | 148 | 147 | 147 | 60,000 | 1,470 |
| 2007-08-01 | 151 | 151 | 148 | 149 | 196,000 | 1,490 |
| 2007-07-31 | 152 | 153 | 150 | 151 | 61,000 | 1,510 |
| 2007-07-30 | 148 | 151 | 148 | 151 | 94,000 | 1,510 |
| 2007-07-27 | 149 | 151 | 148 | 150 | 107,000 | 1,500 |
| 2007-07-26 | 156 | 158 | 152 | 153 | 105,000 | 1,530 |
| 2007-07-25 | 153 | 159 | 153 | 155 | 112,000 | 1,550 |
| 2007-07-24 | 158 | 159 | 157 | 157 | 112,000 | 1,570 |
| 2007-07-23 | 160 | 160 | 158 | 158 | 61,000 | 1,580 |
| 2007-07-20 | 162 | 164 | 160 | 161 | 132,000 | 1,610 |
| 2007-07-19 | 164 | 164 | 160 | 161 | 91,000 | 1,610 |
| 2007-07-18 | 164 | 164 | 162 | 162 | 77,000 | 1,620 |
| 2007-07-17 | 163 | 165 | 162 | 163 | 67,000 | 1,630 |
| 2007-07-13 | 165 | 166 | 163 | 163 | 73,000 | 1,630 |
| 2007-07-12 | 166 | 168 | 164 | 164 | 68,000 | 1,640 |
| 2007-07-11 | 166 | 167 | 165 | 165 | 97,000 | 1,650 |
| 2007-07-10 | 165 | 173 | 165 | 167 | 538,000 | 1,670 |
| 2007-07-09 | 164 | 165 | 164 | 165 | 57,000 | 1,650 |
| 2007-07-06 | 164 | 164 | 162 | 164 | 56,000 | 1,640 |
| 2007-07-05 | 162 | 165 | 162 | 164 | 91,000 | 1,640 |
| 2007-07-04 | 163 | 164 | 162 | 162 | 64,000 | 1,620 |
| 2007-07-03 | 164 | 164 | 161 | 162 | 77,000 | 1,620 |
| 2007-07-02 | 164 | 165 | 163 | 164 | 29,000 | 1,640 |
| 2007-06-29 | 165 | 166 | 162 | 164 | 62,000 | 1,640 |
| 2007-06-28 | 162 | 164 | 162 | 164 | 52,000 | 1,640 |
| 2007-06-27 | 164 | 166 | 161 | 162 | 113,000 | 1,620 |
| 2007-06-26 | 167 | 167 | 164 | 164 | 57,000 | 1,640 |
| 2007-06-25 | 169 | 169 | 167 | 167 | 36,000 | 1,670 |
| 2007-06-22 | 168 | 170 | 168 | 169 | 64,000 | 1,690 |
| 2007-06-21 | 168 | 170 | 168 | 169 | 49,000 | 1,690 |
| 2007-06-20 | 169 | 170 | 168 | 168 | 75,000 | 1,680 |
| 2007-06-19 | 171 | 171 | 169 | 170 | 49,000 | 1,700 |
| 2007-06-18 | 171 | 173 | 170 | 170 | 92,000 | 1,700 |
| 2007-06-15 | 171 | 171 | 169 | 171 | 63,000 | 1,710 |
| 2007-06-14 | 169 | 170 | 169 | 170 | 61,000 | 1,700 |
| 2007-06-13 | 166 | 169 | 166 | 169 | 52,000 | 1,690 |
| 2007-06-12 | 171 | 172 | 168 | 169 | 53,000 | 1,690 |
| 2007-06-11 | 173 | 173 | 170 | 171 | 108,000 | 1,710 |
| 2007-06-08 | 170 | 172 | 168 | 171 | 216,000 | 1,710 |
| 2007-06-07 | 171 | 174 | 168 | 173 | 241,000 | 1,730 |
| 2007-06-06 | 166 | 173 | 166 | 173 | 342,000 | 1,730 |
| 2007-06-05 | 165 | 166 | 163 | 166 | 99,000 | 1,660 |
| 2007-06-04 | 165 | 165 | 163 | 164 | 52,000 | 1,640 |
| 2007-06-01 | 162 | 165 | 162 | 162 | 79,000 | 1,620 |
| 2007-05-31 | 160 | 163 | 159 | 161 | 191,000 | 1,610 |
| 2007-05-30 | 158 | 162 | 158 | 161 | 112,000 | 1,610 |
| 2007-05-29 | 161 | 161 | 157 | 160 | 79,000 | 1,600 |
| 2007-05-28 | 160 | 160 | 158 | 159 | 102,000 | 1,590 |
| 2007-05-25 | 160 | 160 | 155 | 158 | 107,000 | 1,580 |
| 2007-05-24 | 162 | 162 | 159 | 159 | 129,000 | 1,590 |
| 2007-05-23 | 163 | 164 | 161 | 162 | 133,000 | 1,620 |
| 2007-05-22 | 161 | 162 | 159 | 161 | 173,000 | 1,610 |
| 2007-05-21 | 159 | 161 | 158 | 159 | 83,000 | 1,590 |
| 2007-05-18 | 164 | 164 | 160 | 161 | 144,000 | 1,610 |
| 2007-05-17 | 164 | 170 | 164 | 164 | 99,000 | 1,640 |
| 2007-05-16 | 168 | 168 | 163 | 164 | 192,000 | 1,640 |
| 2007-05-15 | 173 | 173 | 168 | 169 | 151,000 | 1,690 |
| 2007-05-14 | 176 | 176 | 171 | 172 | 359,000 | 1,720 |
| 2007-05-11 | 175 | 177 | 174 | 177 | 274,000 | 1,770 |
| 2007-05-10 | 176 | 179 | 176 | 179 | 102,000 | 1,790 |
| 2007-05-09 | 175 | 177 | 174 | 177 | 83,000 | 1,770 |
| 2007-05-08 | 176 | 176 | 175 | 176 | 66,000 | 1,760 |
| 2007-05-07 | 176 | 176 | 175 | 175 | 83,000 | 1,750 |
| 2007-05-02 | 174 | 175 | 173 | 175 | 87,000 | 1,750 |
| 2007-05-01 | 178 | 178 | 174 | 175 | 53,000 | 1,750 |
| 2007-04-27 | 176 | 176 | 175 | 176 | 38,000 | 1,760 |
| 2007-04-26 | 177 | 177 | 175 | 175 | 66,000 | 1,750 |
| 2007-04-25 | 174 | 175 | 173 | 175 | 47,000 | 1,750 |
| 2007-04-24 | 171 | 173 | 170 | 173 | 66,000 | 1,730 |
| 2007-04-23 | 174 | 175 | 173 | 173 | 70,000 | 1,730 |
| 2007-04-20 | 174 | 176 | 173 | 173 | 89,000 | 1,730 |
| 2007-04-19 | 175 | 175 | 173 | 174 | 107,000 | 1,740 |
| 2007-04-18 | 176 | 177 | 175 | 177 | 125,000 | 1,770 |
| 2007-04-17 | 177 | 178 | 177 | 177 | 51,000 | 1,770 |
| 2007-04-16 | 178 | 179 | 177 | 177 | 36,000 | 1,770 |
| 2007-04-13 | 179 | 179 | 177 | 178 | 54,000 | 1,780 |
| 2007-04-12 | 178 | 179 | 177 | 178 | 73,000 | 1,780 |
| 2007-04-11 | 180 | 180 | 178 | 179 | 59,000 | 1,790 |
| 2007-04-10 | 180 | 181 | 180 | 180 | 59,000 | 1,800 |
| 2007-04-09 | 180 | 181 | 180 | 181 | 80,000 | 1,810 |
| 2007-04-06 | 183 | 184 | 179 | 179 | 124,000 | 1,790 |
| 2007-04-05 | 184 | 184 | 183 | 183 | 73,000 | 1,830 |
| 2007-04-04 | 181 | 182 | 178 | 182 | 124,000 | 1,820 |
| 2007-04-03 | 178 | 181 | 176 | 178 | 150,000 | 1,780 |
| 2007-04-02 | 182 | 182 | 178 | 178 | 81,000 | 1,780 |
| 2007-03-30 | 182 | 183 | 181 | 181 | 79,000 | 1,810 |
| 2007-03-29 | 180 | 181 | 179 | 180 | 88,000 | 1,800 |
| 2007-03-28 | 184 | 184 | 181 | 182 | 25,000 | 1,820 |
| 2007-03-27 | 182 | 184 | 181 | 182 | 83,000 | 1,820 |
| 2007-03-26 | 183 | 183 | 182 | 182 | 127,000 | 1,820 |
| 2007-03-23 | 184 | 185 | 183 | 185 | 92,000 | 1,850 |
| 2007-03-22 | 185 | 185 | 183 | 184 | 101,000 | 1,840 |
| 2007-03-20 | 184 | 185 | 183 | 183 | 49,000 | 1,830 |
| 2007-03-19 | 182 | 184 | 181 | 183 | 101,000 | 1,830 |
| 2007-03-16 | 188 | 188 | 183 | 184 | 75,000 | 1,840 |
| 2007-03-15 | 189 | 190 | 186 | 186 | 129,000 | 1,860 |
| 2007-03-14 | 185 | 187 | 185 | 186 | 195,000 | 1,860 |
| 2007-03-13 | 194 | 194 | 191 | 191 | 194,000 | 1,910 |
| 2007-03-12 | 190 | 194 | 189 | 193 | 397,000 | 1,930 |
| 2007-03-09 | 189 | 190 | 186 | 187 | 267,000 | 1,870 |
| 2007-03-08 | 183 | 186 | 181 | 186 | 155,000 | 1,860 |
| 2007-03-07 | 186 | 186 | 182 | 182 | 221,000 | 1,820 |
| 2007-03-06 | 174 | 182 | 174 | 182 | 453,000 | 1,820 |
| 2007-03-05 | 184 | 184 | 176 | 178 | 495,000 | 1,780 |
| 2007-03-02 | 187 | 189 | 185 | 188 | 175,000 | 1,880 |
| 2007-03-01 | 193 | 193 | 186 | 190 | 508,000 | 1,900 |
| 2007-02-28 | 176 | 191 | 176 | 189 | 953,000 | 1,890 |
| 2007-02-27 | 203 | 204 | 198 | 201 | 683,000 | 2,010 |
| 2007-02-26 | 200 | 204 | 198 | 203 | 994,000 | 2,030 |
| 2007-02-23 | 196 | 200 | 193 | 197 | 1,277,000 | 1,970 |
| 2007-02-22 | 194 | 195 | 192 | 195 | 213,000 | 1,950 |
| 2007-02-21 | 196 | 196 | 192 | 194 | 277,000 | 1,940 |
| 2007-02-20 | 196 | 198 | 193 | 195 | 680,000 | 1,950 |
| 2007-02-19 | 190 | 193 | 190 | 193 | 320,000 | 1,930 |
| 2007-02-16 | 191 | 193 | 189 | 191 | 313,000 | 1,910 |
| 2007-02-15 | 192 | 193 | 189 | 191 | 239,000 | 1,910 |
| 2007-02-14 | 194 | 195 | 191 | 192 | 225,000 | 1,920 |
| 2007-02-13 | 191 | 196 | 191 | 194 | 302,000 | 1,940 |
| 2007-02-09 | 188 | 192 | 188 | 191 | 165,000 | 1,910 |
| 2007-02-08 | 192 | 193 | 188 | 190 | 180,000 | 1,900 |
| 2007-02-07 | 196 | 197 | 192 | 192 | 288,000 | 1,920 |
| 2007-02-06 | 195 | 196 | 193 | 196 | 213,000 | 1,960 |
| 2007-02-05 | 197 | 201 | 194 | 194 | 963,000 | 1,940 |
| 2007-02-02 | 196 | 205 | 192 | 192 | 2,246,000 | 1,920 |
| 2007-02-01 | 191 | 192 | 188 | 192 | 210,000 | 1,920 |
| 2007-01-31 | 192 | 193 | 189 | 190 | 193,000 | 1,900 |
| 2007-01-30 | 193 | 193 | 191 | 191 | 234,000 | 1,910 |
| 2007-01-29 | 193 | 193 | 189 | 192 | 243,000 | 1,920 |
| 2007-01-26 | 191 | 193 | 191 | 193 | 259,000 | 1,930 |
| 2007-01-25 | 198 | 200 | 190 | 191 | 1,133,000 | 1,910 |
| 2007-01-24 | 185 | 196 | 185 | 196 | 2,051,000 | 1,960 |
| 2007-01-23 | 183 | 183 | 181 | 182 | 114,000 | 1,820 |
| 2007-01-22 | 184 | 185 | 182 | 184 | 185,000 | 1,840 |
| 2007-01-19 | 182 | 183 | 182 | 183 | 112,000 | 1,830 |
| 2007-01-18 | 180 | 182 | 180 | 182 | 87,000 | 1,820 |
| 2007-01-17 | 180 | 182 | 179 | 182 | 68,000 | 1,820 |
| 2007-01-16 | 182 | 183 | 179 | 180 | 225,000 | 1,800 |
| 2007-01-15 | 179 | 182 | 177 | 182 | 439,000 | 1,820 |
| 2007-01-12 | 179 | 183 | 177 | 181 | 650,000 | 1,810 |
| 2007-01-11 | 174 | 176 | 172 | 174 | 167,000 | 1,740 |
| 2007-01-10 | 176 | 176 | 173 | 173 | 62,000 | 1,730 |
| 2007-01-09 | 174 | 175 | 173 | 175 | 78,000 | 1,750 |
| 2007-01-05 | 176 | 177 | 173 | 173 | 81,000 | 1,730 |
| 2007-01-04 | 175 | 177 | 175 | 176 | 47,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
